Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aehr Test Systems (NQ: AEHR )

11.01 -0.13 (-1.17%)
Streaming Delayed Price Updated: 11:46 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 11.27 11.53 11.01 11.41 539,038 +0.03(+0.26%)
Jul 28, 2022 11.23 11.64 10.54 11.38 781,878 +0.26(+2.34%)
Jul 27, 2022 10.20 11.53 10.20 11.12 1,118,092 +0.95(+9.34%)
Jul 26, 2022 10.73 10.73 10.03 10.17 573,507 -0.59(-5.48%)
Jul 25, 2022 11.35 11.55 10.51 10.76 926,407 -0.71(-6.19%)
Jul 22, 2022 12.16 12.16 11.11 11.47 1,036,657 -0.67(-5.52%)
Jul 21, 2022 11.95 13.00 11.40 12.14 2,754,050 +0.30(+2.53%)
Jul 20, 2022 9.580 11.96 9.230 11.84 4,152,537 +2.64(+28.70%)
Jul 19, 2022 8.580 9.383 8.530 9.200 973,994 +0.86(+10.31%)
Jul 18, 2022 8.250 8.820 8.250 8.340 386,636 +0.15(+1.83%)
Jul 15, 2022 8.100 8.260 7.780 8.190 292,838 +0.19(+2.37%)
Jul 14, 2022 8.000 8.150 7.580 8.000 367,848 +0.01(+0.13%)
Jul 13, 2022 7.210 8.320 7.110 7.990 587,779 +0.60(+8.12%)
Jul 12, 2022 7.360 7.470 7.000 7.390 421,522 +0.05(+0.68%)
Jul 11, 2022 7.500 7.680 7.210 7.340 455,094 -0.20(-2.65%)
Jul 08, 2022 7.390 7.770 7.270 7.540 295,171 +0.08(+1.07%)
Jul 07, 2022 7.130 7.646 7.130 7.460 348,754 +0.48(+6.88%)
Jul 06, 2022 7.190 7.210 6.960 6.980 218,094 -0.19(-2.65%)
Jul 05, 2022 6.830 7.190 6.710 7.170 246,799 +0.23(+3.31%)
Jul 01, 2022 7.380 7.440 6.790 6.940 434,879 -0.56(-7.47%)
Jun 30, 2022 7.410 7.700 7.350 7.500 207,269 -0.11(-1.45%)
Jun 29, 2022 7.640 7.650 7.390 7.610 216,113 -0.21(-2.69%)
Jun 28, 2022 8.000 8.059 7.660 7.820 230,863 -0.14(-1.76%)
Jun 27, 2022 8.180 8.240 7.875 7.960 186,556 -0.12(-1.49%)
Jun 24, 2022 7.800 8.280 7.800 8.080 260,438 +0.40(+5.21%)
Jun 23, 2022 7.700 7.800 7.425 7.680 233,265 +0.01(+0.13%)
Jun 22, 2022 7.810 7.978 7.630 7.670 186,264 -0.26(-3.28%)
Jun 21, 2022 7.910 8.160 7.760 7.930 218,798 +0.26(+3.39%)
Jun 17, 2022 7.530 7.787 7.421 7.670 236,264 +0.27(+3.65%)
Jun 16, 2022 7.610 7.790 7.250 7.400 260,713 -0.68(-8.42%)
Jun 15, 2022 7.920 8.370 7.810 8.080 209,205 +0.35(+4.53%)
Jun 14, 2022 7.680 7.810 7.560 7.730 182,319 +0.14(+1.84%)
Jun 13, 2022 7.890 8.031 7.530 7.590 341,974 -0.79(-9.43%)
Jun 10, 2022 8.430 8.575 8.080 8.380 313,813 -0.27(-3.12%)
Jun 09, 2022 8.890 9.120 8.630 8.650 216,594 -0.39(-4.31%)
Jun 08, 2022 9.260 9.385 8.870 9.040 231,491 -0.24(-2.59%)
Jun 07, 2022 9.000 9.379 8.960 9.280 277,660 +0.07(+0.76%)
Jun 06, 2022 9.760 9.850 9.140 9.210 343,600 -0.12(-1.29%)
Jun 03, 2022 9.270 9.389 8.850 9.330 310,449 -0.22(-2.30%)
Jun 02, 2022 8.670 9.570 8.670 9.550 446,891 +0.81(+9.27%)
Jun 01, 2022 8.540 8.960 8.400 8.740 423,560 +0.36(+4.30%)
May 31, 2022 8.460 8.520 8.070 8.380 511,297 -0.14(-1.64%)
May 27, 2022 7.970 8.570 7.970 8.520 374,157 +0.72(+9.23%)
May 26, 2022 7.370 8.020 7.340 7.800 298,973 +0.43(+5.83%)
May 25, 2022 7.140 7.500 7.010 7.370 316,474 +0.33(+4.69%)
May 24, 2022 7.660 7.660 7.000 7.040 431,827 -0.81(-10.32%)
May 23, 2022 7.930 8.040 7.680 7.850 225,124 +0.00(+0.00%)
May 20, 2022 8.340 8.450 7.420 7.850 340,792 -0.31(-3.80%)
May 19, 2022 7.990 8.340 7.990 8.160 331,375 +0.05(+0.62%)
May 18, 2022 8.110 8.350 7.960 8.110 386,818 -0.29(-3.45%)
May 17, 2022 8.110 8.480 8.030 8.400 343,319 +0.62(+7.97%)
May 16, 2022 7.900 8.152 7.740 7.780 267,235 -0.25(-3.11%)
May 13, 2022 7.600 8.140 7.600 8.030 413,218 +0.61(+8.22%)
May 12, 2022 7.000 7.530 6.860 7.420 421,758 +0.35(+4.95%)
May 11, 2022 7.150 7.538 6.860 7.070 524,107 -0.23(-3.15%)
May 10, 2022 7.340 7.511 6.910 7.300 430,279 +0.27(+3.84%)
May 09, 2022 7.470 7.640 6.910 7.030 814,641 -0.71(-9.17%)
May 06, 2022 8.110 8.210 7.590 7.740 448,403 -0.50(-6.07%)
May 05, 2022 8.680 8.710 8.010 8.240 357,262 -0.73(-8.14%)
May 04, 2022 8.390 8.980 8.095 8.970 444,465 +0.62(+7.43%)
May 03, 2022 8.200 8.450 7.910 8.350 495,349 +0.20(+2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.